KissMeData/439250/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	212600	11715010	9650	9650	9650	9650	1
3	20231103	212500	11715010	9650	9650	9650	9650	0
4	20231103	212400	11715010	9650	9650	9650	9650	0
5	20231103	212300	11715010	9650	9650	9650	9650	0
6	20231103	212200	11715010	9650	9650	9650	9650	0
7	20231103	212100	11715010	9650	9650	9650	9650	0
8	20231103	212000	11715010	9650	9650	9650	9650	0
9	20231103	211900	11715010	9650	9650	9650	9650	0
10	20231103	211800	11715010	9650	9650	9650	9650	0
11	20231103	211700	11715010	9650	9650	9650	9650	0
12	20231103	211600	11715010	9650	9650	9650	9650	0
13	20231103	211500	11715010	9650	9650	9650	9650	0
14	20231103	211400	11715010	9650	9650	9650	9650	0
15	20231103	211300	11715010	9650	9650	9650	9650	0
16	20231103	211200	11715010	9650	9650	9650	9650	0
17	20231103	211100	11715010	9650	9650	9650	9650	0
18	20231103	211000	11715010	9650	9650	9650	9650	0
19	20231103	210900	11715010	9650	9650	9650	9650	0
20	20231103	210800	11715010	9650	9650	9650	9650	0
21	20231103	210700	11715010	9650	9650	9650	9650	0
22	20231103	210600	11715010	9650	9650	9650	9650	0
23	20231103	210500	11715010	9650	9650	9650	9650	0
24	20231103	210400	11715010	9650	9650	9650	9650	0
25	20231103	210300	11715010	9650	9650	9650	9650	0
26	20231103	210200	11715010	9650	9650	9650	9650	0
27	20231103	210100	11715010	9650	9650	9650	9650	0
28	20231103	210000	11715010	9650	9650	9650	9650	0
29	20231103	205900	11715010	9650	9650	9650	9650	0
30	20231103	205800	11715010	9650	9650	9650	9650	0
31	20231103	205700	11715010	9650	9650	9650	9650	0
32	20231103	205600	11715010	9650	9650	9650	9650	1
33	20231103	205500	11715010	9650	9650	9650	9650	0
34	20231103	205400	11715010	9650	9650	9650	9650	0
35	20231103	205300	11715010	9650	9650	9650	9650	0
36	20231103	205200	11715010	9650	9650	9650	9650	0
37	20231103	205100	11715010	9650	9650	9650	9650	0
38	20231103	205000	11715010	9650	9650	9650	9650	0
39	20231103	204900	11715010	9650	9650	9650	9650	0
40	20231103	204800	11715010	9650	9650	9650	9650	0
41	20231103	204700	11715010	9650	9650	9650	9650	0
42	20231103	204600	11715010	9650	9650	9650	9650	0
43	20231103	204500	11715010	9650	9650	9650	9650	0
44	20231103	204400	11715010	9650	9650	9650	9650	0
45	20231103	204300	11715010	9650	9650	9650	9650	0
46	20231103	204200	11715010	9650	9650	9650	9650	0
47	20231103	204100	11715010	9650	9650	9650	9650	0
48	20231103	204000	11715010	9650	9650	9650	9650	0
49	20231103	203900	11715010	9650	9650	9650	9650	0
50	20231103	203800	11715010	9650	9650	9650	9650	0
51	20231103	203700	11715010	9650	9650	9650	9650	0
52	20231103	203600	11715010	9650	9650	9650	9650	0
53	20231103	203500	11715010	9650	9650	9650	9650	0
54	20231103	203400	11715010	9650	9650	9650	9650	0
55	20231103	203300	11715010	9650	9650	9650	9650	0
56	20231103	203200	11715010	9650	9650	9650	9650	0
57	20231103	203100	11715010	9650	9650	9650	9650	0
58	20231103	203000	11715010	9650	9650	9650	9650	0
59	20231103	202900	11715010	9650	9650	9650	9650	0
60	20231103	202800	11715010	9650	9650	9650	9650	0
61	20231103	202700	11715010	9650	9650	9650	9650	0
62	20231103	202600	11715010	9650	9650	9650	9650	1
63	20231103	202500	11715010	9650	9650	9650	9650	0
64	20231103	202400	11715010	9650	9650	9650	9650	0
65	20231103	202300	11715010	9650	9650	9650	9650	0
66	20231103	202200	11715010	9650	9650	9650	9650	0
67	20231103	202100	11715010	9650	9650	9650	9650	0
68	20231103	202000	11715010	9650	9650	9650	9650	0
69	20231103	201900	11715010	9650	9650	9650	9650	0
70	20231103	201800	11715010	9650	9650	9650	9650	0
71	20231103	201700	11715010	9650	9650	9650	9650	0
72	20231103	201600	11715010	9650	9650	9650	9650	0
73	20231103	201500	11715010	9650	9650	9650	9650	0
74	20231103	201400	11715010	9650	9650	9650	9650	0
75	20231103	201300	11715010	9650	9650	9650	9650	0
76	20231103	201200	11715010	9650	9650	9650	9650	0
77	20231103	201100	11715010	9650	9650	9650	9650	0
78	20231103	201000	11715010	9650	9650	9650	9650	0
79	20231103	200900	11715010	9650	9650	9650	9650	0
80	20231103	200800	11715010	9650	9650	9650	9650	0
81	20231103	200700	11715010	9650	9650	9650	9650	0
82	20231103	200600	11715010	9650	9650	9650	9650	0
83	20231103	200500	11715010	9650	9650	9650	9650	0
84	20231103	200400	11715010	9650	9650	9650	9650	0
85	20231103	200300	11715010	9650	9650	9650	9650	0
86	20231103	200200	11715010	9650	9650	9650	9650	0
87	20231103	200100	11715010	9650	9650	9650	9650	0
88	20231103	200000	11715010	9650	9650	9650	9650	0
89	20231103	195900	11715010	9650	9650	9650	9650	0
90	20231103	195800	11715010	9650	9650	9650	9650	0
91	20231103	195700	11715010	9650	9650	9650	9650	0
92	20231103	195600	11715010	9650	9650	9650	9650	1
93	20231103	195500	11715010	9650	9650	9650	9650	0
94	20231103	195400	11715010	9650	9650	9650	9650	0
95	20231103	195300	11715010	9650	9650	9650	9650	0
96	20231103	195200	11715010	9650	9650	9650	9650	0
97	20231103	195100	11715010	9650	9650	9650	9650	0
98	20231103	195000	11715010	9650	9650	9650	9650	0
99	20231103	194900	11715010	9650	9650	9650	9650	0
100	20231103	194800	11715010	9650	9650	9650	9650	0
101	20231103	194700	11715010	9650	9650	9650	9650	0
102	20231103	194600	11715010	9650	9650	9650	9650	0
103	20231103	194500	11715010	9650	9650	9650	9650	0
104	20231103	194400	11715010	9650	9650	9650	9650	0
105	20231103	194300	11715010	9650	9650	9650	9650	0
106	20231103	194200	11715010	9650	9650	9650	9650	0
107	20231103	194100	11715010	9650	9650	9650	9650	0
108	20231103	194000	11715010	9650	9650	9650	9650	0
109	20231103	193900	11715010	9650	9650	9650	9650	0
110	20231103	193800	11715010	9650	9650	9650	9650	0
111	20231103	193700	11715010	9650	9650	9650	9650	0
112	20231103	193600	11715010	9650	9650	9650	9650	0
113	20231103	193500	11715010	9650	9650	9650	9650	0
114	20231103	193400	11715010	9650	9650	9650	9650	0
115	20231103	193300	11715010	9650	9650	9650	9650	0
116	20231103	193200	11715010	9650	9650	9650	9650	0
117	20231103	193100	11715010	9650	9650	9650	9650	0
118	20231103	193000	11715010	9650	9650	9650	9650	0
119	20231103	192900	11715010	9650	9650	9650	9650	0
120	20231103	192800	11715010	9650	9650	9650	9650	0
121	20231103	192700	11715010	9650	9650	9650	9650	0
122	20231103	192600	11715010	9650	9650	9650	9650	1
123	20231103	192500	11715010	9650	9650	9650	9650	0
124	20231103	192400	11715010	9650	9650	9650	9650	0
125	20231103	192300	11715010	9650	9650	9650	9650	0
126	20231103	192200	11715010	9650	9650	9650	9650	0
127	20231103	192100	11715010	9650	9650	9650	9650	0
128	20231103	192000	11715010	9650	9650	9650	9650	0
129	20231103	191900	11715010	9650	9650	9650	9650	0
130	20231103	191800	11715010	9650	9650	9650	9650	0
131	20231103	191700	11715010	9650	9650	9650	9650	0
132	20231103	191600	11715010	9650	9650	9650	9650	0
133	20231103	191500	11715010	9650	9650	9650	9650	0
134	20231103	191400	11715010	9650	9650	9650	9650	0
135	20231103	191300	11715010	9650	9650	9650	9650	0
136	20231103	191200	11715010	9650	9650	9650	9650	0
137	20231103	191100	11715010	9650	9650	9650	9650	0
138	20231103	191000	11715010	9650	9650	9650	9650	0
139	20231103	190900	11715010	9650	9650	9650	9650	0
140	20231103	190800	11715010	9650	9650	9650	9650	0
141	20231103	190700	11715010	9650	9650	9650	9650	0
142	20231103	190600	11715010	9650	9650	9650	9650	0
143	20231103	190500	11715010	9650	9650	9650	9650	0
144	20231103	190400	11715010	9650	9650	9650	9650	0
145	20231103	190300	11715010	9650	9650	9650	9650	0
146	20231103	190200	11715010	9650	9650	9650	9650	0
147	20231103	190100	11715010	9650	9650	9650	9650	0
148	20231103	190000	11715010	9650	9650	9650	9650	0
149	20231103	185900	11715010	9650	9650	9650	9650	0
150	20231103	185800	11715010	9650	9650	9650	9650	0
151	20231103	185700	11715010	9650	9650	9650	9650	0
152	20231103	185600	11715010	9650	9650	9650	9650	1
153	20231103	185500	11715010	9650	9650	9650	9650	0
154	20231103	185400	11715010	9650	9650	9650	9650	0
155	20231103	185300	11715010	9650	9650	9650	9650	0
156	20231103	185200	11715010	9650	9650	9650	9650	0
157	20231103	185100	11715010	9650	9650	9650	9650	0
158	20231103	185000	11715010	9650	9650	9650	9650	0
159	20231103	184900	11715010	9650	9650	9650	9650	0
160	20231103	184800	11715010	9650	9650	9650	9650	0
161	20231103	184700	11715010	9650	9650	9650	9650	0
162	20231103	184600	11715010	9650	9650	9650	9650	0
163	20231103	184500	11715010	9650	9650	9650	9650	0
164	20231103	184400	11715010	9650	9650	9650	9650	0
165	20231103	184300	11715010	9650	9650	9650	9650	0
166	20231103	184200	11715010	9650	9650	9650	9650	0
167	20231103	184100	11715010	9650	9650	9650	9650	0
168	20231103	184000	11715010	9650	9650	9650	9650	0
169	20231103	183900	11715010	9650	9650	9650	9650	0
170	20231103	183800	11715010	9650	9650	9650	9650	0
171	20231103	183700	11715010	9650	9650	9650	9650	0
172	20231103	183600	11715010	9650	9650	9650	9650	0
173	20231103	183500	11715010	9650	9650	9650	9650	0
174	20231103	183400	11715010	9650	9650	9650	9650	0
175	20231103	183300	11715010	9650	9650	9650	9650	0
176	20231103	183200	11715010	9650	9650	9650	9650	0
177	20231103	183100	11715010	9650	9650	9650	9650	0
178	20231103	183000	11715010	9650	9650	9650	9650	0
179	20231103	182900	11715010	9650	9650	9650	9650	0
180	20231103	182800	11715010	9650	9650	9650	9650	0
181	20231103	182700	11715010	9650	9650	9650	9650	0
182	20231103	182600	11715010	9650	9650	9650	9650	1
183	20231103	182500	11715010	9650	9650	9650	9650	0
184	20231103	182400	11715010	9650	9650	9650	9650	0
185	20231103	182300	11715010	9650	9650	9650	9650	0
186	20231103	182200	11715010	9650	9650	9650	9650	0
187	20231103	182100	11715010	9650	9650	9650	9650	0
188	20231103	182000	11715010	9650	9650	9650	9650	0
189	20231103	181900	11715010	9650	9650	9650	9650	0
190	20231103	181800	11715010	9650	9650	9650	9650	0
191	20231103	181700	11715010	9650	9650	9650	9650	0
192	20231103	181600	11715010	9650	9650	9650	9650	0
193	20231103	181500	11715010	9650	9650	9650	9650	0
194	20231103	181400	11715010	9650	9650	9650	9650	0
195	20231103	181300	11715010	9650	9650	9650	9650	0
196	20231103	181200	11715010	9650	9650	9650	9650	0
197	20231103	181100	11715010	9650	9650	9650	9650	0
198	20231103	181000	11715010	9650	9650	9650	9650	0
199	20231103	180900	11715010	9650	9650	9650	9650	0
200	20231103	180800	11715010	9650	9650	9650	9650	0
201	20231103	180700	11715010	9650	9650	9650	9650	0
202	20231103	180600	11715010	9650	9650	9650	9650	0
203	20231103	180500	11715010	9650	9650	9650	9650	0
204	20231103	180400	11715010	9650	9650	9650	9650	0
205	20231103	180300	11715010	9650	9650	9650	9650	0
206	20231103	180200	11715010	9650	9650	9650	9650	0
207	20231103	180100	11715010	9650	9650	9650	9650	0
208	20231103	180000	11715010	9650	9650	9650	9650	0
209	20231103	175900	11715010	9650	9650	9650	9650	0
210	20231103	175800	11715010	9650	9650	9650	9650	0
211	20231103	175700	11715010	9650	9650	9650	9650	0
212	20231103	175600	11715010	9650	9650	9650	9650	1
213	20231103	175500	11715010	9650	9650	9650	9650	0
214	20231103	175400	11715010	9650	9650	9650	9650	0
215	20231103	175300	11715010	9650	9650	9650	9650	0
216	20231103	175200	11715010	9650	9650	9650	9650	0
217	20231103	175100	11715010	9650	9650	9650	9650	0
218	20231103	175000	11715010	9650	9650	9650	9650	0
219	20231103	174900	11715010	9650	9650	9650	9650	0
220	20231103	174800	11715010	9650	9650	9650	9650	0
221	20231103	174700	11715010	9650	9650	9650	9650	0
222	20231103	174600	11715010	9650	9650	9650	9650	0
223	20231103	174500	11715010	9650	9650	9650	9650	0
224	20231103	174400	11715010	9650	9650	9650	9650	0
225	20231103	174300	11715010	9650	9650	9650	9650	0
226	20231103	174200	11715010	9650	9650	9650	9650	0
227	20231103	174100	11715010	9650	9650	9650	9650	0
228	20231103	174000	11715010	9650	9650	9650	9650	0
229	20231103	173900	11715010	9650	9650	9650	9650	0
230	20231103	173800	11715010	9650	9650	9650	9650	0
231	20231103	173700	11715010	9650	9650	9650	9650	0
232	20231103	173600	11715010	9650	9650	9650	9650	0
233	20231103	173500	11715010	9650	9650	9650	9650	0
234	20231103	173400	11715010	9650	9650	9650	9650	0
235	20231103	173300	11715010	9650	9650	9650	9650	0
236	20231103	173200	11715010	9650	9650	9650	9650	0
237	20231103	173100	11715010	9650	9650	9650	9650	0
238	20231103	173000	11715010	9650	9650	9650	9650	0
239	20231103	172900	11715010	9650	9650	9650	9650	0
240	20231103	172800	11715010	9650	9650	9650	9650	0
241	20231103	172700	11715010	9650	9650	9650	9650	0
242	20231103	172600	11715010	9650	9650	9650	9650	1
243	20231103	172500	11715010	9650	9650	9650	9650	0
244	20231103	172400	11715010	9650	9650	9650	9650	0
245	20231103	172300	11715010	9650	9650	9650	9650	0
246	20231103	172200	11715010	9650	9650	9650	9650	0
247	20231103	172100	11715010	9650	9650	9650	9650	0
248	20231103	172000	11715010	9650	9650	9650	9650	0
249	20231103	171900	11715010	9650	9650	9650	9650	0
250	20231103	171800	11715010	9650	9650	9650	9650	0
251	20231103	171700	11715010	9650	9650	9650	9650	0
252	20231103	171600	11715010	9650	9650	9650	9650	0
253	20231103	171500	11715010	9650	9650	9650	9650	0
254	20231103	171400	11715010	9650	9650	9650	9650	0
255	20231103	171300	11715010	9650	9650	9650	9650	0
256	20231103	171200	11715010	9650	9650	9650	9650	0
257	20231103	171100	11715010	9650	9650	9650	9650	0
258	20231103	171000	11715010	9650	9650	9650	9650	0
259	20231103	170900	11715010	9650	9650	9650	9650	0
260	20231103	170800	11715010	9650	9650	9650	9650	0
261	20231103	170700	11715010	9650	9650	9650	9650	0
262	20231103	170600	11715010	9650	9650	9650	9650	0
263	20231103	170500	11715010	9650	9650	9650	9650	0
264	20231103	170400	11715010	9650	9650	9650	9650	0
265	20231103	170300	11715010	9650	9650	9650	9650	0
266	20231103	170200	11715010	9650	9650	9650	9650	0
267	20231103	170100	11715010	9650	9650	9650	9650	0
268	20231103	170000	11715010	9650	9650	9650	9650	0
269	20231103	165900	11715010	9650	9650	9650	9650	0
270	20231103	165800	11715010	9650	9650	9650	9650	0
271	20231103	165700	11715010	9650	9650	9650	9650	0
272	20231103	165600	11715010	9650	9650	9650	9650	1
273	20231103	165500	11715010	9650	9650	9650	9650	0
274	20231103	165400	11715010	9650	9650	9650	9650	0
275	20231103	165300	11715010	9650	9650	9650	9650	0
276	20231103	165200	11715010	9650	9650	9650	9650	0
277	20231103	165100	11715010	9650	9650	9650	9650	0
278	20231103	165000	11715010	9650	9650	9650	9650	0
279	20231103	164900	11715010	9650	9650	9650	9650	0
280	20231103	164800	11715010	9650	9650	9650	9650	0
281	20231103	164700	11715010	9650	9650	9650	9650	0
282	20231103	164600	11715010	9650	9650	9650	9650	0
283	20231103	164500	11715010	9650	9650	9650	9650	0
284	20231103	164400	11715010	9650	9650	9650	9650	0
285	20231103	164300	11715010	9650	9650	9650	9650	0
286	20231103	164200	11715010	9650	9650	9650	9650	0
287	20231103	164100	11715010	9650	9650	9650	9650	0
288	20231103	164000	11715010	9650	9650	9650	9650	0
289	20231103	163900	11715010	9650	9650	9650	9650	0
290	20231103	163800	11715010	9650	9650	9650	9650	0
291	20231103	163700	11715010	9650	9650	9650	9650	0
292	20231103	163600	11715010	9650	9650	9650	9650	0
293	20231103	163500	11715010	9650	9650	9650	9650	0
294	20231103	163400	11715010	9650	9650	9650	9650	0
295	20231103	163300	11715010	9650	9650	9650	9650	0
296	20231103	163200	11715010	9650	9650	9650	9650	0
297	20231103	163100	11715010	9650	9650	9650	9650	0
298	20231103	163000	11715010	9650	9650	9650	9650	0
299	20231103	162900	11715010	9650	9650	9650	9650	0
300	20231103	162800	11715010	9650	9650	9650	9650	0
301	20231103	162700	11715010	9650	9650	9650	9650	0
302	20231103	162600	11715010	9650	9650	9650	9650	1
303	20231103	162500	11715010	9650	9650	9650	9650	0
304	20231103	162400	11715010	9650	9650	9650	9650	0
305	20231103	162300	11715010	9650	9650	9650	9650	0
306	20231103	162200	11715010	9650	9650	9650	9650	0
307	20231103	162100	11715010	9650	9650	9650	9650	0
308	20231103	162000	11715010	9650	9650	9650	9650	0
309	20231103	161900	11715010	9650	9650	9650	9650	0
310	20231103	161800	11715010	9650	9650	9650	9650	0
311	20231103	161700	11715010	9650	9650	9650	9650	0
312	20231103	161600	11715010	9650	9650	9650	9650	0
313	20231103	161500	11715010	9650	9650	9650	9650	0
314	20231103	161400	11715010	9650	9650	9650	9650	0
315	20231103	161300	11715010	9650	9650	9650	9650	0
316	20231103	161200	11715010	9650	9650	9650	9650	0
317	20231103	161100	11715010	9650	9650	9650	9650	0
318	20231103	161000	11715010	9650	9650	9650	9650	0
319	20231103	160900	11715010	9650	9650	9650	9650	0
320	20231103	160800	11715010	9650	9650	9650	9650	0
321	20231103	160700	11715010	9650	9650	9650	9650	0
322	20231103	160600	11715010	9650	9650	9650	9650	0
323	20231103	160500	11715010	9650	9650	9650	9650	0
324	20231103	160400	11715010	9650	9650	9650	9650	0
325	20231103	160300	11715010	9650	9650	9650	9650	0
326	20231103	160200	11715010	9650	9650	9650	9650	0
327	20231103	160100	11715010	9650	9650	9650	9650	0
328	20231103	160000	11715010	9650	9650	9650	9650	0
329	20231103	155900	11715010	9650	9650	9650	9650	0
330	20231103	155800	11715010	9650	9650	9650	9650	0
331	20231103	155700	11715010	9650	9650	9650	9650	0
332	20231103	155600	11715010	9650	9650	9650	9650	1
333	20231103	155500	11715010	9650	9650	9650	9650	0
334	20231103	155400	11715010	9650	9650	9650	9650	0
335	20231103	155300	11715010	9650	9650	9650	9650	0
336	20231103	155200	11715010	9650	9650	9650	9650	0
337	20231103	155100	11715010	9650	9650	9650	9650	0
338	20231103	155000	11715010	9650	9650	9650	9650	0
339	20231103	154900	11715010	9650	9650	9650	9650	0
340	20231103	154800	11715010	9650	9650	9650	9650	0
341	20231103	154700	11715010	9650	9650	9650	9650	0
342	20231103	154600	11715010	9650	9650	9650	9650	0
343	20231103	154500	11715010	9650	9650	9650	9650	0
344	20231103	154400	11715010	9650	9650	9650	9650	0
345	20231103	154300	11715010	9650	9650	9650	9650	0
346	20231103	154200	11715010	9650	9650	9650	9650	0
347	20231103	154100	11715010	9650	9650	9650	9650	0
348	20231103	154000	11715010	9650	9650	9650	9650	0
349	20231103	153900	11715010	9650	9650	9650	9650	0
350	20231103	153800	11715010	9650	9650	9650	9650	0
351	20231103	153700	11715010	9650	9650	9650	9650	0
352	20231103	153600	11715010	9650	9650	9650	9650	0
353	20231103	153500	11715010	9650	9650	9650	9650	0
354	20231103	153400	11715010	9650	9650	9650	9650	0
355	20231103	153300	11715010	9650	9650	9650	9650	0
356	20231103	153200	11715010	9650	9650	9650	9650	0
357	20231103	153100	11715010	9650	9650	9650	9650	0
358	20231103	153000	11715010	9650	9650	9650	9650	1
359	20231103	152900	11705360	9650	9650	9650	9650	0
360	20231103	152800	11705360	9650	9650	9650	9650	0
361	20231103	152700	11705360	9650	9650	9650	9650	0
362	20231103	152600	11705360	9650	9650	9650	9650	0
363	20231103	152500	11705360	9650	9650	9650	9650	0
364	20231103	152400	11705360	9650	9650	9650	9650	0
365	20231103	152300	11705360	9650	9650	9650	9650	0
366	20231103	152200	11705360	9650	9650	9650	9650	0
367	20231103	152100	11705360	9650	9650	9650	9650	0
368	20231103	152000	11705360	9650	9650	9650	9650	0
369	20231103	151900	11705360	9650	9650	9650	9650	0
370	20231103	151800	11705360	9650	9650	9650	9650	0
371	20231103	151700	11705360	9650	9650	9650	9650	0
372	20231103	151600	11705360	9650	9650	9650	9650	0
373	20231103	151500	11705360	9650	9650	9650	9650	0
374	20231103	151400	11705360	9650	9650	9650	9650	0
375	20231103	151300	11705360	9650	9650	9650	9650	0
376	20231103	151200	11705360	9650	9650	9650	9650	0
377	20231103	151100	11705360	9650	9650	9650	9650	0
378	20231103	151000	11705360	9650	9650	9650	9650	0
379	20231103	150900	11705360	9650	9650	9650	9650	0
380	20231103	150800	11705360	9650	9650	9650	9650	0
381	20231103	150700	11705360	9650	9650	9650	9650	0
382	20231103	150600	11705360	9650	9650	9650	9650	0
383	20231103	150500	11705360	9650	9650	9650	9650	0
384	20231103	150400	11705360	9650	9650	9650	9650	100
385	20231103	150300	10740360	9650	9650	9650	9650	0
386	20231103	150200	10740360	9650	9650	9650	9650	0
387	20231103	150100	10740360	9650	9650	9650	9650	0
388	20231103	150000	10740360	9650	9650	9650	9650	4
389	20231103	145900	10701760	9650	9650	9650	9650	0
390	20231103	145800	10701760	9650	9650	9650	9650	0
391	20231103	145700	10701760	9650	9650	9650	9650	0
392	20231103	145600	10701760	9650	9650	9650	9650	0
393	20231103	145500	10701760	9650	9650	9650	9650	0
394	20231103	145400	10701760	9650	9650	9650	9650	4
395	20231103	145300	10663160	9660	9660	9660	9660	3
396	20231103	145200	10634180	9660	9660	9660	9660	0
397	20231103	145100	10634180	9660	9660	9660	9660	0
398	20231103	145000	10634180	9660	9660	9660	9660	0
399	20231103	144900	10634180	9660	9660	9660	9660	0
400	20231103	144800	10634180	9660	9660	9660	9660	0
401	20231103	144700	10634180	9660	9660	9660	9660	0
402	20231103	144600	10634180	9660	9660	9660	9660	0
403	20231103	144500	10634180	9660	9660	9660	9660	0
404	20231103	144400	10634180	9660	9660	9660	9660	0
405	20231103	144300	10634180	9660	9660	9660	9660	0
406	20231103	144200	10634180	9660	9660	9660	9660	0
407	20231103	144100	10634180	9660	9660	9660	9660	0
408	20231103	144000	10634180	9660	9660	9660	9660	0
409	20231103	143900	10634180	9660	9660	9660	9660	0
410	20231103	143800	10634180	9660	9660	9660	9660	0
411	20231103	143700	10634180	9660	9660	9660	9660	0
412	20231103	143600	10634180	9660	9660	9660	9660	0
413	20231103	143500	10634180	9660	9660	9660	9660	0
414	20231103	143400	10634180	9660	9660	9660	9660	0
415	20231103	143300	10634180	9660	9660	9660	9660	0
416	20231103	143200	10634180	9660	9660	9660	9660	0
417	20231103	143100	10634180	9660	9660	9660	9660	0
418	20231103	143000	10634180	9660	9660	9660	9660	0
419	20231103	142900	10634180	9660	9660	9660	9660	0
420	20231103	142800	10634180	9660	9660	9660	9660	1
421	20231103	142700	10624520	9640	9640	9640	9640	0
422	20231103	142600	10624520	9640	9640	9640	9640	0
423	20231103	142500	10624520	9640	9640	9640	9640	0
424	20231103	142400	10624520	9640	9640	9640	9640	0
425	20231103	142300	10624520	9640	9640	9640	9640	0
426	20231103	142200	10624520	9640	9650	9660	9640	105
427	20231103	142100	9611230	9640	9640	9640	9640	0
428	20231103	142000	9611230	9640	9640	9640	9640	0
429	20231103	141900	9611230	9640	9640	9640	9640	0
430	20231103	141800	9611230	9640	9640	9640	9640	0
431	20231103	141700	9611230	9640	9640	9640	9640	4
432	20231103	141600	9572670	9640	9640	9640	9640	0
433	20231103	141500	9572670	9640	9640	9640	9640	0
434	20231103	141400	9572670	9640	9640	9640	9640	0
435	20231103	141300	9572670	9640	9640	9640	9640	0
436	20231103	141200	9572670	9640	9640	9640	9640	0
437	20231103	141100	9572670	9640	9640	9640	9640	0
438	20231103	141000	9572670	9640	9640	9640	9640	0
439	20231103	140900	9572670	9640	9640	9640	9640	0
440	20231103	140800	9572670	9640	9640	9640	9640	0
441	20231103	140700	9572670	9640	9640	9640	9640	0
442	20231103	140600	9572670	9640	9640	9640	9640	0
443	20231103	140500	9572670	9640	9640	9640	9640	0
444	20231103	140400	9572670	9640	9640	9640	9640	0
445	20231103	140300	9572670	9640	9640	9640	9640	0
446	20231103	140200	9572670	9640	9640	9640	9640	0
447	20231103	140100	9572670	9640	9640	9640	9640	0
448	20231103	140000	9572670	9640	9640	9640	9640	0
449	20231103	135900	9572670	9640	9640	9640	9640	0
450	20231103	135800	9572670	9640	9640	9640	9640	0
451	20231103	135700	9572670	9640	9640	9640	9640	0
452	20231103	135600	9572670	9640	9640	9640	9640	0
453	20231103	135500	9572670	9640	9640	9640	9640	4
454	20231103	135400	9534110	9640	9640	9640	9640	0
455	20231103	135300	9534110	9640	9640	9640	9640	0
456	20231103	135200	9534110	9640	9640	9640	9640	0
457	20231103	135100	9534110	9640	9640	9640	9640	0
458	20231103	135000	9534110	9640	9640	9640	9640	0
459	20231103	134900	9534110	9640	9640	9640	9640	0
460	20231103	134800	9534110	9640	9640	9640	9640	0
461	20231103	134700	9534110	9640	9640	9640	9640	0
462	20231103	134600	9534110	9640	9640	9640	9640	0
463	20231103	134500	9534110	9640	9640	9640	9640	0
464	20231103	134400	9534110	9640	9640	9640	9640	0
465	20231103	134300	9534110	9640	9640	9640	9640	0
466	20231103	134200	9534110	9640	9640	9640	9640	0
467	20231103	134100	9534110	9640	9640	9640	9640	0
468	20231103	134000	9534110	9640	9640	9640	9640	0
469	20231103	133900	9534110	9640	9640	9640	9640	0
470	20231103	133800	9534110	9640	9640	9640	9640	0
471	20231103	133700	9534110	9640	9640	9640	9640	0
472	20231103	133600	9534110	9640	9640	9640	9640	0
473	20231103	133500	9534110	9640	9640	9640	9640	0
474	20231103	133400	9534110	9640	9640	9640	9640	0
475	20231103	133300	9534110	9640	9640	9640	9640	0
476	20231103	133200	9534110	9640	9640	9640	9640	0
477	20231103	133100	9534110	9640	9640	9640	9640	0
478	20231103	133000	9534110	9640	9640	9640	9640	0
479	20231103	132900	9534110	9640	9640	9640	9640	0
480	20231103	132800	9534110	9640	9640	9640	9640	0
481	20231103	132700	9534110	9640	9640	9640	9640	0
482	20231103	132600	9534110	9640	9640	9640	9640	0
483	20231103	132500	9534110	9640	9640	9640	9640	0
484	20231103	132400	9534110	9640	9640	9640	9640	0
485	20231103	132300	9534110	9640	9640	9640	9640	0
486	20231103	132200	9534110	9640	9640	9640	9640	0
487	20231103	132100	9534110	9640	9640	9640	9640	0
488	20231103	132000	9534110	9640	9640	9640	9640	0
489	20231103	131900	9534110	9640	9640	9640	9640	0
490	20231103	131800	9534110	9640	9640	9640	9640	0
491	20231103	131700	9534110	9640	9640	9640	9640	0
492	20231103	131600	9534110	9640	9640	9640	9640	0
493	20231103	131500	9534110	9640	9640	9640	9640	0
494	20231103	131400	9534110	9640	9640	9640	9640	0
495	20231103	131300	9534110	9640	9640	9640	9640	0
496	20231103	131200	9534110	9640	9640	9640	9640	0
497	20231103	131100	9534110	9640	9640	9640	9640	0
498	20231103	131000	9534110	9640	9640	9640	9640	0
499	20231103	130900	9534110	9640	9640	9640	9640	0
500	20231103	130800	9534110	9640	9640	9640	9640	0
501	20231103	130700	9534110	9640	9640	9640	9640	0
502	20231103	130600	9534110	9640	9640	9640	9640	0
503	20231103	130500	9534110	9640	9640	9640	9640	0
504	20231103	130400	9534110	9640	9640	9640	9640	0
505	20231103	130300	9534110	9640	9640	9640	9640	0
506	20231103	130200	9534110	9640	9640	9640	9640	0
507	20231103	130100	9534110	9640	9640	9640	9640	0
508	20231103	130000	9534110	9640	9640	9640	9640	0
509	20231103	125900	9534110	9640	9640	9640	9640	0
510	20231103	125800	9534110	9640	9640	9640	9640	0
511	20231103	125700	9534110	9640	9640	9640	9640	0
512	20231103	125600	9534110	9640	9640	9640	9640	4
513	20231103	125500	9495550	9640	9640	9640	9640	0
514	20231103	125400	9495550	9640	9640	9640	9640	0
515	20231103	125300	9495550	9640	9640	9640	9640	0
516	20231103	125200	9495550	9640	9640	9640	9640	0
517	20231103	125100	9495550	9640	9640	9640	9640	0
518	20231103	125000	9495550	9640	9640	9640	9640	0
519	20231103	124900	9495550	9640	9640	9640	9640	0
520	20231103	124800	9495550	9640	9640	9640	9640	0
521	20231103	124700	9495550	9640	9640	9640	9640	1
522	20231103	124600	9485910	9640	9640	9640	9640	0
523	20231103	124500	9485910	9640	9640	9640	9640	0
524	20231103	124400	9485910	9640	9640	9640	9640	0
525	20231103	124300	9485910	9640	9640	9640	9640	0
526	20231103	124200	9485910	9640	9640	9640	9640	0
527	20231103	124100	9485910	9640	9640	9640	9640	0
528	20231103	124000	9485910	9640	9640	9640	9640	0
529	20231103	123900	9485910	9640	9640	9640	9640	0
530	20231103	123800	9485910	9640	9640	9640	9640	0
531	20231103	123700	9485910	9640	9640	9640	9640	0
532	20231103	123600	9485910	9640	9640	9640	9640	0
533	20231103	123500	9485910	9640	9640	9640	9640	0
534	20231103	123400	9485910	9640	9640	9640	9640	0
535	20231103	123300	9485910	9640	9640	9640	9640	0
536	20231103	123200	9485910	9640	9640	9640	9640	0
537	20231103	123100	9485910	9640	9640	9640	9640	0
538	20231103	123000	9485910	9640	9640	9640	9640	0
539	20231103	122900	9485910	9640	9640	9640	9640	0
540	20231103	122800	9485910	9640	9640	9640	9640	0
541	20231103	122700	9485910	9640	9640	9640	9640	0
542	20231103	122600	9485910	9640	9640	9640	9640	0
543	20231103	122500	9485910	9640	9640	9640	9640	0
544	20231103	122400	9485910	9640	9640	9640	9640	0
545	20231103	122300	9485910	9640	9640	9640	9640	0
546	20231103	122200	9485910	9640	9640	9640	9640	0
547	20231103	122100	9485910	9640	9640	9640	9640	0
548	20231103	122000	9485910	9640	9640	9640	9640	0
549	20231103	121900	9485910	9640	9640	9640	9640	0
550	20231103	121800	9485910	9640	9640	9640	9640	0
551	20231103	121700	9485910	9640	9640	9640	9640	0
552	20231103	121600	9485910	9640	9640	9640	9640	0
553	20231103	121500	9485910	9640	9640	9640	9640	0
554	20231103	121400	9485910	9640	9640	9640	9640	0
555	20231103	121300	9485910	9640	9640	9640	9640	0
556	20231103	121200	9485910	9640	9640	9640	9640	0
557	20231103	121100	9485910	9640	9640	9640	9640	0
558	20231103	121000	9485910	9640	9640	9640	9640	0
559	20231103	120900	9485910	9640	9640	9640	9640	0
560	20231103	120800	9485910	9640	9640	9640	9640	0
561	20231103	120700	9485910	9640	9640	9640	9640	0
562	20231103	120600	9485910	9640	9640	9640	9640	0
563	20231103	120500	9485910	9640	9640	9640	9640	0
564	20231103	120400	9485910	9640	9640	9640	9640	0
565	20231103	120300	9485910	9640	9640	9640	9640	0
566	20231103	120200	9485910	9640	9640	9640	9640	0
567	20231103	120100	9485910	9640	9640	9640	9640	0
568	20231103	120000	9485910	9640	9640	9640	9640	0
569	20231103	115900	9485910	9640	9640	9640	9640	0
570	20231103	115800	9485910	9640	9640	9640	9640	0
571	20231103	115700	9485910	9640	9640	9640	9640	2
572	20231103	115600	9466630	9640	9640	9640	9640	0
573	20231103	115500	9466630	9640	9640	9640	9640	0
574	20231103	115400	9466630	9640	9640	9640	9640	0
575	20231103	115300	9466630	9640	9640	9640	9640	0
576	20231103	115200	9466630	9640	9640	9640	9640	0
577	20231103	115100	9466630	9640	9640	9640	9640	0
578	20231103	115000	9466630	9640	9640	9640	9640	0
579	20231103	114900	9466630	9640	9640	9640	9640	0
580	20231103	114800	9466630	9640	9640	9640	9640	0
581	20231103	114700	9466630	9640	9640	9640	9640	0
582	20231103	114600	9466630	9640	9640	9640	9640	0
583	20231103	114500	9466630	9640	9640	9640	9640	0
584	20231103	114400	9466630	9640	9640	9640	9640	0
585	20231103	114300	9466630	9640	9640	9640	9640	0
586	20231103	114200	9466630	9640	9640	9640	9640	0
587	20231103	114100	9466630	9640	9640	9640	9640	0
588	20231103	114000	9466630	9640	9640	9640	9640	0
589	20231103	113900	9466630	9640	9640	9640	9640	0
590	20231103	113800	9466630	9640	9640	9640	9640	0
591	20231103	113700	9466630	9640	9640	9640	9640	0
592	20231103	113600	9466630	9640	9640	9640	9640	0
593	20231103	113500	9466630	9640	9640	9640	9640	0
594	20231103	113400	9466630	9640	9640	9640	9640	0
595	20231103	113300	9466630	9640	9640	9640	9640	0
596	20231103	113200	9466630	9640	9640	9640	9640	0
597	20231103	113100	9466630	9640	9640	9640	9640	0
598	20231103	113000	9466630	9640	9640	9640	9640	0
599	20231103	112900	9466630	9640	9640	9640	9640	0
600	20231103	112800	9466630	9640	9640	9640	9640	0
601	20231103	112700	9466630	9640	9640	9640	9640	0
602	20231103	112600	9466630	9640	9640	9640	9640	0
603	20231103	112500	9466630	9640	9640	9640	9640	0
604	20231103	112400	9466630	9640	9640	9640	9640	0
605	20231103	112300	9466630	9640	9640	9640	9640	0
606	20231103	112200	9466630	9640	9640	9640	9640	0
607	20231103	112100	9466630	9640	9640	9640	9640	0
608	20231103	112000	9466630	9640	9640	9640	9640	0
609	20231103	111900	9466630	9640	9640	9640	9640	0
610	20231103	111800	9466630	9640	9640	9640	9640	0
611	20231103	111700	9466630	9640	9640	9640	9640	0
612	20231103	111600	9466630	9640	9640	9640	9640	0
613	20231103	111500	9466630	9640	9640	9640	9640	0
614	20231103	111400	9466630	9640	9640	9640	9640	0
615	20231103	111300	9466630	9640	9640	9640	9640	0
616	20231103	111200	9466630	9640	9640	9640	9640	0
617	20231103	111100	9466630	9640	9640	9640	9640	0
618	20231103	111000	9466630	9640	9640	9640	9640	0
619	20231103	110900	9466630	9640	9640	9640	9640	0
620	20231103	110800	9466630	9640	9640	9640	9640	0
621	20231103	110700	9466630	9640	9640	9640	9640	0
622	20231103	110600	9466630	9640	9640	9640	9640	4
623	20231103	110500	9428070	9640	9640	9640	9640	0
624	20231103	110400	9428070	9640	9640	9640	9640	0
625	20231103	110300	9428070	9640	9640	9640	9640	0
626	20231103	110200	9428070	9640	9640	9640	9640	0
627	20231103	110100	9428070	9640	9640	9640	9640	0
628	20231103	110000	9428070	9640	9640	9640	9640	1
629	20231103	105900	9418430	9640	9640	9640	9640	0
630	20231103	105800	9418430	9640	9640	9640	9640	0
631	20231103	105700	9418430	9640	9640	9640	9640	0
632	20231103	105600	9418430	9640	9640	9640	9640	0
633	20231103	105500	9418430	9640	9640	9640	9640	0
634	20231103	105400	9418430	9640	9640	9640	9640	0
635	20231103	105300	9418430	9640	9640	9640	9640	0
636	20231103	105200	9418430	9640	9640	9640	9640	0
637	20231103	105100	9418430	9640	9640	9640	9640	0
638	20231103	105000	9418430	9640	9640	9640	9640	0
639	20231103	104900	9418430	9640	9640	9640	9640	0
640	20231103	104800	9418430	9640	9640	9640	9640	0
641	20231103	104700	9418430	9640	9640	9640	9640	0
642	20231103	104600	9418430	9640	9640	9640	9640	0
643	20231103	104500	9418430	9640	9640	9640	9640	0
644	20231103	104400	9418430	9640	9640	9640	9640	0
645	20231103	104300	9418430	9640	9640	9640	9640	0
646	20231103	104200	9418430	9640	9640	9640	9640	0
647	20231103	104100	9418430	9640	9640	9640	9640	0
648	20231103	104000	9418430	9640	9640	9640	9640	0
649	20231103	103900	9418430	9640	9640	9640	9640	0
650	20231103	103800	9418430	9640	9640	9640	9640	4
651	20231103	103700	9379870	9640	9640	9640	9640	0
652	20231103	103600	9379870	9640	9640	9640	9640	0
653	20231103	103500	9379870	9640	9640	9640	9640	0
654	20231103	103400	9379870	9640	9640	9640	9640	0
655	20231103	103300	9379870	9640	9640	9640	9640	0
656	20231103	103200	9379870	9640	9640	9640	9640	0
657	20231103	103100	9379870	9640	9640	9640	9640	0
658	20231103	103000	9379870	9640	9640	9640	9640	0
659	20231103	102900	9379870	9640	9640	9640	9640	0
660	20231103	102800	9379870	9640	9640	9640	9640	0
661	20231103	102700	9379870	9640	9640	9640	9640	0
662	20231103	102600	9379870	9640	9640	9640	9640	0
663	20231103	102500	9379870	9640	9640	9640	9640	0
664	20231103	102400	9379870	9640	9640	9640	9640	0
665	20231103	102300	9379870	9640	9640	9640	9640	0
666	20231103	102200	9379870	9640	9640	9640	9640	0
667	20231103	102100	9379870	9640	9640	9640	9640	0
668	20231103	102000	9379870	9640	9640	9640	9640	0
669	20231103	101900	9379870	9640	9640	9640	9640	0
670	20231103	101800	9379870	9640	9640	9640	9640	0
671	20231103	101700	9379870	9640	9640	9640	9640	0
672	20231103	101600	9379870	9640	9640	9640	9640	0
673	20231103	101500	9379870	9640	9640	9640	9640	0
674	20231103	101400	9379870	9640	9640	9640	9640	0
675	20231103	101300	9379870	9640	9640	9640	9640	0
676	20231103	101200	9379870	9640	9640	9640	9640	0
677	20231103	101100	9379870	9640	9640	9640	9640	0
678	20231103	101000	9379870	9640	9640	9640	9640	0
679	20231103	100900	9379870	9640	9640	9640	9640	0
680	20231103	100800	9379870	9640	9640	9640	9640	1
681	20231103	100700	9370230	9640	9640	9640	9640	0
682	20231103	100600	9370230	9640	9640	9640	9640	0
683	20231103	100500	9370230	9640	9640	9640	9640	0
684	20231103	100400	9370230	9640	9640	9640	9640	0
685	20231103	100300	9370230	9640	9640	9640	9640	0
686	20231103	100200	9370230	9640	9640	9640	9640	0
687	20231103	100100	9370230	9640	9640	9640	9640	0
688	20231103	100000	9370230	9640	9640	9640	9640	0
689	20231103	095900	9370230	9640	9640	9640	9640	0
690	20231103	095800	9370230	9640	9640	9640	9640	0
691	20231103	095700	9370230	9640	9640	9640	9640	0
692	20231103	095600	9370230	9640	9640	9640	9640	0
693	20231103	095500	9370230	9640	9640	9640	9640	593
694	20231103	095400	3653710	9640	9640	9640	9640	0
695	20231103	095300	3653710	9640	9640	9640	9640	0
696	20231103	095200	3653710	9640	9640	9640	9640	0
697	20231103	095100	3653710	9640	9640	9640	9640	0
698	20231103	095000	3653710	9640	9640	9640	9640	0
699	20231103	094900	3653710	9640	9640	9640	9640	0
700	20231103	094800	3653710	9640	9640	9640	9640	0
701	20231103	094700	3653710	9640	9640	9640	9640	0
702	20231103	094600	3653710	9640	9640	9640	9640	0
703	20231103	094500	3653710	9640	9640	9640	9640	0
704	20231103	094400	3653710	9640	9640	9640	9640	0
705	20231103	094300	3653710	9640	9640	9640	9640	0
706	20231103	094200	3653710	9640	9640	9640	9640	0
707	20231103	094100	3653710	9640	9640	9640	9640	4
708	20231103	094000	3615150	9670	9670	9670	9670	0
709	20231103	093900	3615150	9670	9670	9670	9670	0
710	20231103	093800	3615150	9670	9670	9670	9670	0
711	20231103	093700	3615150	9670	9670	9670	9670	0
712	20231103	093600	3615150	9670	9670	9670	9670	0
713	20231103	093500	3615150	9670	9670	9670	9670	0
714	20231103	093400	3615150	9670	9670	9670	9670	0
715	20231103	093300	3615150	9670	9660	9670	9660	2
716	20231103	093200	3595820	9640	9640	9640	9640	110
717	20231103	093100	2535420	9640	9650	9650	9640	157
718	20231103	093000	1021840	9640	9640	9640	9640	0
719	20231103	092900	1021840	9640	9640	9640	9640	0
720	20231103	092800	1021840	9640	9640	9640	9640	0
721	20231103	092700	1021840	9640	9640	9640	9640	0
722	20231103	092600	1021840	9640	9640	9640	9640	0
723	20231103	092500	1021840	9640	9640	9640	9640	0
724	20231103	092400	1021840	9640	9640	9640	9640	0
725	20231103	092300	1021840	9640	9640	9640	9640	0
726	20231103	092200	1021840	9640	9640	9640	9640	0
727	20231103	092100	1021840	9640	9640	9640	9640	0
728	20231103	092000	1021840	9640	9640	9640	9640	0
729	20231103	091900	1021840	9640	9640	9640	9640	0
730	20231103	091800	1021840	9640	9640	9640	9640	0
731	20231103	091700	1021840	9640	9640	9640	9640	0
732	20231103	091600	1021840	9640	9640	9640	9640	0
733	20231103	091500	1021840	9640	9640	9640	9640	0
734	20231103	091400	1021840	9640	9640	9640	9640	0
735	20231103	091300	1021840	9640	9640	9640	9640	0
736	20231103	091200	1021840	9640	9640	9640	9640	0
737	20231103	091100	1021840	9640	9640	9640	9640	2
738	20231103	091000	1002560	9640	9640	9640	9640	0
739	20231103	090900	1002560	9640	9640	9640	9640	0
740	20231103	090800	1002560	9640	9640	9640	9640	0
741	20231103	090700	1002560	9640	9640	9640	9640	0
742	20231103	090600	1002560	9640	9640	9640	9640	0
743	20231103	090500	1002560	9640	9640	9640	9640	0
744	20231103	090400	1002560	9640	9640	9640	9640	0
745	20231103	090300	1002560	9640	9640	9640	9640	0
746	20231103	090200	1002560	9640	9640	9640	9640	0
747	20231103	090100	1002560	9640	9640	9640	9640	104
748	20231103	090000	0	9640	9640	9640	9640	0